Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mogo Inc (NQ: MOGO )

1.870 -0.010 (-0.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2018 9.895 9.895 9.895 0 +0.17(+1.78%)
Aug 30, 2018 9.369 9.751 9.369 9.723 825 +0.23(+2.42%)
Aug 29, 2018 9.751 10.07 9.493 9.493 14,602 -0.14(-1.50%)
Aug 28, 2018 10.13 10.27 9.636 9.637 8,740 -0.67(-6.49%)
Aug 27, 2018 9.924 10.31 9.924 10.31 435 -0.08(-0.75%)
Aug 24, 2018 9.809 10.38 9.780 10.38 2,572 +0.40(+4.03%)
Aug 23, 2018 10.36 10.36 9.982 9.982 654 -0.74(-6.94%)
Aug 22, 2018 10.07 10.76 10.07 10.73 3,155 +0.46(+4.44%)
Aug 21, 2018 10.24 10.27 9.896 10.27 2,555 +0.03(+0.25%)
Aug 20, 2018 10.27 10.44 10.22 10.24 3,689 -0.37(-3.50%)
Aug 17, 2018 10.47 10.67 10.27 10.61 5,909 -0.89(-7.75%)
Aug 16, 2018 11.07 11.51 10.44 11.51 1,675 +0.60(+5.54%)
Aug 15, 2018 10.36 11.01 10.18 10.90 6,210 +1.70(+18.44%)
Aug 14, 2018 10.93 11.37 9.205 9.205 37,252 -1.96(-17.53%)
Aug 13, 2018 10.64 11.16 9.579 11.16 40,801 +0.53(+5.01%)
Aug 10, 2018 10.36 10.90 10.13 10.63 52,180 +0.33(+3.21%)
Aug 09, 2018 9.924 10.30 9.714 10.30 45,258 +0.59(+6.04%)
Aug 08, 2018 10.36 10.36 9.524 9.711 4,234 -0.36(-3.54%)
Aug 07, 2018 9.362 10.07 9.362 10.07 8,224 +0.72(+7.69%)
Aug 03, 2018 9.349 9.349 9.349 0 +0.00(+0.00%)
Aug 02, 2018 9.205 9.349 9.147 9.349 260 -0.29(-2.99%)
Aug 01, 2018 10.15 10.15 9.514 9.636 1,392 +0.14(+1.52%)
Jul 31, 2018 8.889 9.493 8.831 9.493 2,231 +0.26(+2.80%)
Jul 30, 2018 9.579 9.579 9.113 9.234 4,443 -0.32(-3.31%)
Jul 27, 2018 9.550 9.636 9.234 9.550 1,738 +0.00(+0.00%)
Jul 26, 2018 10.07 9.550 9.550 613 -0.52(-5.14%)
Jul 25, 2018 9.982 10.07 9.363 10.07 5,380 +0.29(+2.94%)
Jul 24, 2018 9.680 9.867 9.608 9.780 7,005 +0.14(+1.49%)
Jul 23, 2018 10.04 10.04 9.378 9.636 3,206 -0.09(-0.89%)
Jul 20, 2018 9.759 9.780 9.401 9.723 5,316 +0.32(+3.36%)
Jul 19, 2018 9.788 9.788 9.347 9.406 2,974 +0.06(+0.62%)
Jul 18, 2018 9.147 9.780 9.147 9.349 27,590 +0.58(+6.56%)
Jul 17, 2018 8.572 8.802 8.572 8.773 3,789 +0.58(+7.02%)
Jul 16, 2018 8.630 8.630 8.198 8.198 4,563 -0.29(-3.39%)
Jul 13, 2018 8.662 8.662 8.414 8.486 1,546 -0.23(-2.64%)
Jul 12, 2018 9.116 8.284 8.716 13,832 +0.37(+4.48%)
Jul 11, 2018 8.084 8.515 7.913 8.342 22,288 +0.17(+2.11%)
Jul 10, 2018 8.112 8.169 7.729 8.169 9,455 -0.03(-0.35%)
Jul 09, 2018 8.227 7.982 8.198 26,789 +0.22(+2.71%)
Jul 06, 2018 8.026 8.169 7.795 7.982 18,164 -0.07(-0.90%)
Jul 05, 2018 8.086 8.256 8.054 8.054 6,639 -0.09(-1.06%)
Jul 03, 2018 8.141 8.141 8.141 0 +0.15(+1.89%)
Jul 02, 2018 7.989 7.989 7.989 7.989 69 +0.02(+0.27%)
Jun 29, 2018 7.866 8.198 7.795 7.968 9,405 +0.09(+1.19%)
Jun 28, 2018 7.910 8.198 7.767 7.874 7,161 -0.23(-2.86%)
Jun 27, 2018 8.112 8.302 8.106 8.106 14,188 -0.05(-0.61%)
Jun 26, 2018 7.997 8.219 7.997 8.156 4,279 +0.22(+2.72%)
Jun 25, 2018 8.054 8.054 7.796 7.939 1,122 -0.16(-1.95%)
Jun 22, 2018 7.635 8.097 7.623 8.097 13,816 +0.24(+3.11%)
Jun 21, 2018 8.371 7.709 7.853 19,479 -0.52(-6.19%)
Jun 20, 2018 8.428 8.428 8.141 8.371 13,183 +0.09(+1.04%)
Jun 19, 2018 9.349 8.198 8.284 16,704 -1.06(-11.38%)
Jun 18, 2018 8.284 9.349 8.284 9.349 29,783 +0.55(+6.21%)
Jun 15, 2018 8.985 8.739 8.802 7,463 +0.06(+0.72%)
Jun 14, 2018 8.802 9.014 8.687 8.739 9,542 -0.12(-1.36%)
Jun 13, 2018 9.176 9.205 8.813 8.860 10,012 +0.09(+0.98%)
Jun 12, 2018 8.212 8.931 8.198 8.774 24,534 +0.31(+3.64%)
Jun 11, 2018 8.643 8.643 8.101 8.466 5,443 +0.12(+1.48%)
Jun 08, 2018 8.517 8.517 8.141 8.342 8,986 +0.19(+2.33%)
Jun 07, 2018 8.070 8.267 7.882 8.152 9,361 +0.16(+2.00%)
Jun 06, 2018 7.910 8.198 7.709 7.992 5,506 -0.00(-0.06%)
Jun 05, 2018 7.557 8.256 7.557 7.997 23,228 +0.44(+5.82%)
Jun 04, 2018 7.191 7.557 7.191 7.557 7,262 +0.28(+3.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.